Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 103.54 | 103.59 | 103.44 | 103.59 | 491,150 | +0.14(+0.13%) |
Jul 28, 2016 | 103.45 | 103.48 | 103.44 | 103.45 | 428,459 | +0.02(+0.02%) |
Jul 27, 2016 | 103.41 | 103.46 | 103.35 | 103.43 | 605,342 | +0.09(+0.08%) |
Jul 26, 2016 | 103.37 | 103.39 | 103.24 | 103.34 | 502,814 | +0.00(+0.00%) |
Jul 25, 2016 | 103.36 | 103.42 | 103.33 | 103.34 | 405,992 | -0.04(-0.04%) |
Jul 22, 2016 | 103.43 | 103.45 | 103.35 | 103.38 | 381,242 | +0.00(+0.00%) |
Jul 21, 2016 | 103.41 | 103.44 | 103.36 | 103.38 | 314,034 | -0.03(-0.03%) |
Jul 20, 2016 | 103.33 | 103.41 | 103.33 | 103.41 | 276,277 | +0.05(+0.05%) |
Jul 19, 2016 | 103.43 | 103.55 | 103.31 | 103.36 | 483,592 | -0.01(-0.01%) |
Jul 18, 2016 | 103.33 | 103.46 | 103.32 | 103.37 | 317,548 | +0.00(+0.00%) |
Jul 15, 2016 | 103.32 | 103.42 | 103.28 | 103.37 | 323,439 | +0.01(+0.01%) |
Jul 14, 2016 | 103.19 | 103.46 | 103.19 | 103.36 | 884,687 | -0.02(-0.02%) |
Jul 13, 2016 | 103.24 | 103.47 | 103.24 | 103.38 | 485,005 | +0.01(+0.01%) |
Jul 12, 2016 | 103.46 | 103.46 | 103.31 | 103.37 | 328,151 | -0.11(-0.10%) |
Jul 11, 2016 | 103.51 | 103.53 | 103.44 | 103.48 | 465,041 | -0.07(-0.07%) |
Jul 08, 2016 | 103.56 | 103.56 | 103.55 | 332,959 | -0.01(-0.01%) | |
Jul 07, 2016 | 103.50 | 103.57 | 103.42 | 103.56 | 267,184 | +0.06(+0.06%) |
Jul 06, 2016 | 103.50 | 645,729 | -0.04(-0.04%) | |||
Jul 05, 2016 | 103.48 | 103.54 | 103.46 | 103.54 | 369,006 | +0.03(+0.03%) |
Jul 01, 2016 | 103.51 | 103.51 | 103.51 | 0 | +0.04(+0.04%) | |
Jun 30, 2016 | 103.37 | 103.50 | 103.34 | 103.47 | 267,293 | +0.15(+0.14%) |
Jun 29, 2016 | 103.23 | 103.38 | 103.23 | 103.32 | 426,095 | +0.05(+0.05%) |
Jun 28, 2016 | 103.13 | 103.34 | 103.13 | 103.27 | 487,115 | +0.10(+0.09%) |
Jun 27, 2016 | 103.19 | 103.33 | 103.17 | 103.17 | 418,290 | -0.07(-0.07%) |
Jun 24, 2016 | 103.38 | 103.38 | 103.17 | 103.24 | 383,629 | +0.12(+0.11%) |
Jun 23, 2016 | 103.11 | 103.17 | 103.04 | 103.13 | 236,504 | -0.02(-0.02%) |
Jun 22, 2016 | 103.14 | 103.22 | 103.10 | 103.14 | 496,947 | +0.03(+0.03%) |
Jun 21, 2016 | 103.17 | 103.17 | 103.09 | 103.12 | 402,152 | +0.00(+0.00%) |
Jun 20, 2016 | 103.12 | 103.18 | 103.10 | 103.12 | 186,954 | -0.01(-0.01%) |
Jun 17, 2016 | 103.14 | 103.21 | 103.10 | 103.13 | 189,891 | -0.02(-0.02%) |
Jun 16, 2016 | 103.18 | 103.22 | 103.11 | 103.14 | 229,843 | -0.02(-0.02%) |
Jun 15, 2016 | 103.00 | 103.29 | 103.00 | 103.17 | 248,442 | +0.13(+0.12%) |
Jun 14, 2016 | 103.00 | 103.21 | 103.00 | 103.04 | 321,899 | -0.04(-0.04%) |
Jun 13, 2016 | 103.13 | 103.14 | 103.05 | 103.08 | 448,887 | +0.00(+0.00%) |
Jun 10, 2016 | 103.08 | 103.10 | 102.99 | 103.08 | 212,018 | +0.05(+0.05%) |
Jun 09, 2016 | 103.04 | 103.04 | 102.89 | 103.03 | 477,227 | +0.04(+0.04%) |
Jun 08, 2016 | 103.04 | 103.04 | 102.94 | 102.99 | 1,076,547 | +0.00(+0.00%) |
Jun 07, 2016 | 102.96 | 103.02 | 102.91 | 102.99 | 587,993 | +0.08(+0.08%) |
Jun 06, 2016 | 102.91 | 102.97 | 102.88 | 102.91 | 396,521 | -0.04(-0.04%) |
Jun 03, 2016 | 102.83 | 103.07 | 102.83 | 102.95 | 232,144 | +0.20(+0.20%) |
Jun 02, 2016 | 102.74 | 102.78 | 102.73 | 102.75 | 328,442 | -0.01(-0.01%) |
Jun 01, 2016 | 102.84 | 102.84 | 102.72 | 102.75 | 261,256 | -0.01(-0.01%) |
May 31, 2016 | 102.59 | 102.77 | 102.59 | 102.77 | 350,488 | +0.09(+0.09%) |
May 27, 2016 | 102.68 | 102.68 | 102.68 | 0 | -0.08(-0.08%) | |
May 26, 2016 | 102.76 | 102.77 | 102.65 | 102.76 | 339,127 | +0.10(+0.09%) |
May 25, 2016 | 102.59 | 102.78 | 102.57 | 102.66 | 322,522 | +0.09(+0.09%) |
May 24, 2016 | 102.63 | 102.67 | 102.57 | 102.57 | 586,957 | -0.08(-0.08%) |
May 23, 2016 | 102.61 | 102.66 | 102.59 | 102.65 | 224,479 | -0.02(-0.02%) |
May 20, 2016 | 102.62 | 102.71 | 102.62 | 102.67 | 369,110 | +0.01(+0.01%) |
May 19, 2016 | 102.77 | 102.77 | 102.60 | 102.66 | 310,533 | +0.03(+0.03%) |
May 18, 2016 | 102.75 | 102.78 | 102.59 | 102.63 | 335,596 | -0.13(-0.12%) |
May 17, 2016 | 102.78 | 102.87 | 102.72 | 102.76 | 278,308 | -0.11(-0.10%) |
May 16, 2016 | 102.92 | 102.92 | 102.80 | 102.87 | 302,117 | +0.01(+0.01%) |
May 13, 2016 | 102.79 | 102.89 | 102.79 | 102.86 | 367,708 | -0.05(-0.05%) |
May 12, 2016 | 102.89 | 102.92 | 102.87 | 102.91 | 383,588 | -0.04(-0.04%) |
May 11, 2016 | 102.89 | 102.95 | 102.86 | 102.94 | 322,692 | -0.01(-0.01%) |
May 10, 2016 | 102.91 | 102.95 | 102.86 | 102.95 | 432,187 | +0.03(+0.03%) |
May 09, 2016 | 102.84 | 102.96 | 102.84 | 102.92 | 601,570 | +0.08(+0.08%) |
May 06, 2016 | 102.86 | 102.94 | 102.83 | 102.85 | 402,795 | -0.07(-0.07%) |
May 05, 2016 | 102.81 | 102.92 | 102.79 | 102.92 | 870,605 | +0.05(+0.05%) |
May 04, 2016 | 102.80 | 102.92 | 102.80 | 102.87 | 445,602 | +0.02(+0.02%) |
May 03, 2016 | 102.74 | 102.90 | 102.74 | 102.85 | 440,341 | +0.07(+0.07%) |